あみやき亭の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 3,170 | 3,170 | 3,115 | 3,140 | +40 | +1.3% | 5,300 |
| 2014/06/18 | 3,110 | 3,120 | 3,095 | 3,100 | -25 | -0.8% | 6,000 |
| 2014/06/17 | 3,105 | 3,135 | 3,100 | 3,125 | +15 | +0.5% | 8,700 |
| 2014/06/16 | 3,135 | 3,140 | 3,105 | 3,110 | -15 | -0.5% | 5,400 |
| 2014/06/13 | 3,110 | 3,140 | 3,110 | 3,125 | +10 | +0.3% | 12,900 |
| 2014/06/12 | 3,200 | 3,220 | 3,070 | 3,115 | -105 | -3.3% | 12,200 |
| 2014/06/11 | 3,165 | 3,240 | 3,165 | 3,220 | +10 | +0.3% | 7,600 |
| 2014/06/10 | 3,215 | 3,215 | 3,200 | 3,210 | -15 | -0.5% | 1,600 |
| 2014/06/09 | 3,250 | 3,250 | 3,215 | 3,225 | -15 | -0.5% | 4,500 |
| 2014/06/06 | 3,220 | 3,245 | 3,195 | 3,240 | +40 | +1.3% | 6,800 |
| 2014/06/05 | 3,245 | 3,245 | 3,180 | 3,200 | -35 | -1.1% | 7,800 |
| 2014/06/04 | 3,230 | 3,240 | 3,220 | 3,235 | +15 | +0.5% | 3,000 |
| 2014/06/03 | 3,220 | 3,240 | 3,220 | 3,220 | ±0 | ±0% | 3,900 |
| 2014/06/02 | 3,250 | 3,250 | 3,180 | 3,220 | ±0 | ±0% | 5,400 |
| 2014/05/30 | 3,220 | 3,240 | 3,210 | 3,220 | +15 | +0.5% | 5,200 |
| 2014/05/29 | 3,190 | 3,210 | 3,180 | 3,205 | +25 | +0.8% | 7,100 |
| 2014/05/28 | 3,170 | 3,180 | 3,145 | 3,180 | +20 | +0.6% | 7,100 |
| 2014/05/27 | 3,130 | 3,160 | 3,125 | 3,160 | +45 | +1.4% | 5,200 |
| 2014/05/26 | 3,170 | 3,170 | 3,100 | 3,115 | +10 | +0.3% | 4,800 |
| 2014/05/23 | 3,170 | 3,170 | 3,100 | 3,105 | -60 | -1.9% | 10,000 |
| 2014/05/22 | 3,130 | 3,165 | 3,100 | 3,165 | +65 | +2.1% | 10,500 |
| 2014/05/21 | 3,085 | 3,105 | 3,075 | 3,100 | +15 | +0.5% | 6,300 |
| 2014/05/20 | 3,140 | 3,160 | 3,085 | 3,085 | -60 | -1.9% | 6,000 |
| 2014/05/19 | 3,100 | 3,145 | 3,070 | 3,145 | +10 | +0.3% | 20,000 |
| 2014/05/16 | 3,175 | 3,175 | 3,115 | 3,135 | -45 | -1.4% | 14,800 |
| 2014/05/15 | 3,165 | 3,190 | 3,145 | 3,180 | +5 | +0.2% | 13,600 |
| 2014/05/14 | 3,145 | 3,175 | 3,140 | 3,175 | +45 | +1.4% | 13,800 |
| 2014/05/13 | 3,105 | 3,140 | 3,100 | 3,130 | +35 | +1.1% | 19,600 |
| 2014/05/12 | 3,065 | 3,130 | 3,060 | 3,095 | +25 | +0.8% | 21,400 |
| 2014/05/09 | 3,030 | 3,085 | 3,030 | 3,070 | +65 | +2.2% | 18,000 |
| 2014/05/08 | 2,990 | 3,015 | 2,973 | 3,005 | +5 | +0.2% | 10,700 |
| 2014/05/07 | 3,000 | 3,010 | 2,967 | 3,000 | +18 | +0.6% | 16,700 |
| 2014/05/02 | 2,933 | 2,990 | 2,930 | 2,982 | +49 | +1.7% | 17,200 |
| 2014/05/01 | 2,898 | 2,934 | 2,867 | 2,933 | +67 | +2.3% | 17,300 |
| 2014/04/30 | 2,880 | 2,880 | 2,847 | 2,866 | +12 | +0.4% | 16,900 |
| 2014/04/28 | 2,873 | 2,873 | 2,847 | 2,854 | -8 | -0.3% | 8,200 |
| 2014/04/25 | 2,860 | 2,870 | 2,855 | 2,862 | +4 | +0.1% | 8,000 |
| 2014/04/24 | 2,840 | 2,882 | 2,840 | 2,858 | +24 | +0.8% | 17,900 |
| 2014/04/23 | 2,820 | 2,845 | 2,811 | 2,834 | +13 | +0.5% | 21,400 |
| 2014/04/22 | 2,837 | 2,838 | 2,821 | 2,821 | -14 | -0.5% | 19,300 |
| 2014/04/21 | 2,867 | 2,872 | 2,826 | 2,835 | -38 | -1.3% | 33,800 |
| 2014/04/18 | 2,850 | 2,890 | 2,833 | 2,873 | +18 | +0.6% | 7,200 |
| 2014/04/17 | 2,850 | 2,872 | 2,850 | 2,855 | -10 | -0.3% | 8,300 |
| 2014/04/16 | 2,840 | 2,865 | 2,825 | 2,865 | +31 | +1.1% | 16,500 |
| 2014/04/15 | 2,905 | 2,927 | 2,826 | 2,834 | -66 | -2.3% | 39,800 |
| 2014/04/14 | 2,978 | 3,000 | 2,894 | 2,900 | -81 | -2.7% | 40,800 |
| 2014/04/11 | 2,938 | 3,005 | 2,916 | 2,981 | -2 | -0.1% | 32,400 |
| 2014/04/10 | 2,956 | 3,010 | 2,955 | 2,983 | +30 | +1% | 36,600 |
| 2014/04/09 | 2,945 | 2,998 | 2,938 | 2,953 | +8 | +0.3% | 54,400 |
| 2014/04/08 | 2,975 | 2,988 | 2,902 | 2,945 | +14 | +0.5% | 42,000 |
2751～
2800
件表示中 / 5571件
類似銘柄と比較する
現在ご覧いただいている「あみやき」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| あみやき | 157,200円 | +9.8% | +10.1% | 2.16% | 16.91倍 | 1.47倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| カネ美食品 | 329,000円 | -3.4% | +0.1% | 1.16% | 17.80倍 | 1.07倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの子会社 |
| 綿半ＨＤ | 161,900円 | +4.1% | +4.9% | 1.85% | 13.65倍 | 1.35倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| 丸善ＣＨＩ | 34,700円 | +5.7% | +1.3% | 1.15% | 13.96倍 | 0.61倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| アレンザＨＤ | 106,100円 | +1.1% | +7.5% | 3.58% | 14.48倍 | 1.04倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
